Msa Safety Inc (NY: MSA )

155.63 USD +1.67 (+1.08%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 155.19 155.93 153.82 155.63 56,200 +1.67(+1.08%)
Apr 15, 2021 152.88 154.99 152.88 153.96 72,078 +1.47(+0.96%)
Apr 14, 2021 153.00 153.79 152.09 152.49 75,733 -0.47(-0.31%)
Apr 13, 2021 154.99 155.50 152.63 152.96 74,531 -1.72(-1.11%)
Apr 12, 2021 151.56 154.88 151.56 154.68 105,326 +2.18(+1.43%)
Apr 09, 2021 152.86 153.25 150.82 152.50 138,200 +0.49(+0.32%)
Apr 08, 2021 153.07 153.07 150.53 152.01 113,078 -0.50(-0.33%)
Apr 07, 2021 154.19 154.19 151.24 152.51 126,581 -0.59(-0.39%)
Apr 06, 2021 150.92 154.01 150.92 153.10 110,480 +1.26(+0.83%)
Apr 05, 2021 152.15 153.26 150.74 151.84 100,852 +0.33(+0.22%)
Apr 01, 2021 150.80 152.50 149.59 151.51 93,900 +1.49(+0.99%)
Mar 31, 2021 150.00 151.09 148.38 150.02 220,362 -0.03(-0.02%)
Mar 30, 2021 147.41 150.71 146.41 150.05 197,190 +2.16(+1.46%)
Mar 29, 2021 149.87 150.77 147.27 147.89 118,444 -2.91(-1.93%)
Mar 26, 2021 153.35 154.40 149.30 150.80 123,400 -1.95(-1.28%)
Mar 25, 2021 148.52 153.84 147.27 152.75 205,787 +3.00(+2.00%)
Mar 24, 2021 154.56 154.82 149.50 149.75 177,316 -4.88(-3.16%)
Mar 23, 2021 157.61 159.88 153.83 154.63 125,097 -4.49(-2.82%)
Mar 22, 2021 159.15 160.07 155.61 159.12 122,356 -0.38(-0.24%)
Mar 19, 2021 163.70 163.70 159.12 159.50 348,400 -4.69(-2.86%)
Mar 18, 2021 164.48 166.24 163.40 164.19 113,673 -0.67(-0.41%)
Mar 17, 2021 162.96 165.00 162.27 164.86 64,706 +1.51(+0.92%)
Mar 16, 2021 165.84 167.44 162.89 163.35 96,268 -2.28(-1.38%)
Mar 15, 2021 165.00 167.08 163.49 165.63 97,923 +0.79(+0.48%)
Mar 12, 2021 162.30 164.90 161.85 164.84 62,300 +1.98(+1.22%)
Mar 11, 2021 165.26 165.68 162.34 162.86 77,123 -2.46(-1.49%)
Mar 10, 2021 161.49 166.07 161.49 165.32 57,585 +2.90(+1.79%)
Mar 09, 2021 164.93 166.00 161.63 162.42 148,275 -1.36(-0.83%)
Mar 08, 2021 160.00 165.85 158.77 163.78 114,278 +4.00(+2.50%)
Mar 05, 2021 157.12 159.92 154.36 159.78 172,000 +3.62(+2.32%)
Mar 04, 2021 159.67 160.20 154.26 156.16 122,298 -4.62(-2.87%)
Mar 03, 2021 159.03 162.66 158.14 160.78 151,125 +1.46(+0.92%)
Mar 02, 2021 167.04 167.04 159.14 159.32 177,593 -8.32(-4.96%)
Mar 01, 2021 162.67 167.88 162.67 167.64 167,142 +6.65(+4.13%)
Feb 26, 2021 162.45 164.97 160.77 160.99 157,100 -1.12(-0.69%)
Feb 25, 2021 167.84 169.03 161.67 162.11 102,614 -6.52(-3.87%)
Feb 24, 2021 171.59 171.59 168.39 168.63 132,773 -2.60(-1.52%)
Feb 23, 2021 170.64 172.40 168.95 171.23 120,208 -0.81(-0.47%)
Feb 22, 2021 169.02 172.23 168.67 172.04 84,049 +2.08(+1.22%)
Feb 19, 2021 166.96 170.23 165.13 169.96 104,800 +3.79(+2.28%)
Feb 18, 2021 169.95 170.09 166.17 166.17 145,640 -4.64(-2.72%)
Feb 17, 2021 172.18 172.84 169.81 170.81 56,820 -1.67(-0.97%)
Feb 16, 2021 172.19 172.81 170.35 172.48 74,749 +0.97(+0.57%)
Feb 12, 2021 169.45 172.19 169.45 171.51 68,100 +1.40(+0.82%)
Feb 11, 2021 169.51 171.07 167.85 170.11 172,349 +0.58(+0.34%)
Feb 10, 2021 171.75 171.96 168.65 169.53 97,077 -1.07(-0.63%)
Feb 09, 2021 169.81 171.48 167.63 170.60 167,815 +1.06(+0.63%)
Feb 08, 2021 166.54 169.58 165.19 169.54 91,469 +3.77(+2.27%)
Feb 05, 2021 168.07 168.73 163.71 165.77 211,600 -1.23(-0.74%)
Feb 04, 2021 161.18 167.23 159.87 167.00 184,531 +6.50(+4.05%)
Feb 03, 2021 158.26 160.81 157.05 160.50 88,868 +1.95(+1.23%)
Feb 02, 2021 159.27 160.52 157.54 158.55 153,021 +0.81(+0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.